Nuclear Vision Limited (CSE:NUKV)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0150 (-6.38%)
Nov 20, 2025, 9:37 AM EST
Nuclear Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 148,503 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 15,608 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 69,400 |
| Nov 14, 2025 | 0.24 | 0.28 | 0.23 | 0.26 | 0.26 | 10.64% | 60,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 28,650 |
| Nov 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 45,143 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 142,000 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 48,500 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 44,020 |
| Nov 6, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 1.89% | 220,501 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 51,500 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 44,502 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 346,252 |
| Oct 31, 2025 | 0.22 | 0.28 | 0.22 | 0.26 | 0.26 | 20.93% | 326,243 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 19,000 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 14,315 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 51,080 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 11,000 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 6,045 |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 5,000 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 7.32% | 15,500 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -14.58% | 67,000 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 141,700 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,500 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,500 |
| Oct 15, 2025 | 0.25 | 0.30 | 0.22 | 0.24 | 0.24 | - | 39,300 |
| Oct 14, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.29% | 16,150 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,300 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 23,000 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 37,000 |
| Oct 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 20,000 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 127,501 |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,500 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,000 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,505 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 158,600 |
| Sep 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 2,000 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 16,000 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 15,000 |
| Sep 18, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 23.33% | 3,500 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 79,500 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 12,580 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 2,000 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 15,900 |
| Sep 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 9,500 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 38,000 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 3,000 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 12,000 |